Indicators

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	40.40	41.81	40.37	41.50	390,100	+1.12(+2.77%)
Dec 28, 2012	40.40	40.73	40.27	40.38	525,857	-0.10(-0.26%)
Dec 27, 2012	41.51	41.60	40.15	40.48	576,635	-0.76(-1.83%)
Dec 26, 2012	41.39	41.61	41.06	41.24	557,713	+0.06(+0.14%)
Dec 24, 2012	41.57	41.83	40.81	41.18	290,175	-0.27(-0.66%)
Dec 21, 2012	41.98	42.06	41.06	41.46	948,175	-0.48(-1.15%)
Dec 20, 2012	41.49	42.13	41.36	41.94	585,596	+0.43(+1.03%)
Dec 19, 2012	41.78	41.82	41.15	41.51	421,003	-0.22(-0.52%)
Dec 18, 2012	40.62	41.84	40.62	41.73	838,442	+1.10(+2.71%)
Dec 17, 2012	40.25	40.79	40.08	40.63	438,365	+0.36(+0.90%)
Dec 14, 2012	40.35	40.54	39.91	40.27	535,561	+0.64(+1.60%)
Dec 13, 2012	40.03	40.58	39.37	39.63	463,982	-0.43(-1.07%)
Dec 12, 2012	39.85	41.04	39.71	40.06	899,927	+0.21(+0.53%)
Dec 11, 2012	39.33	40.06	39.31	39.85	654,429	+0.73(+1.87%)
Dec 10, 2012	38.59	39.29	38.56	39.12	358,431	+0.19(+0.50%)
Dec 07, 2012	38.71	39.22	38.48	38.92	324,145	+0.48(+1.24%)
Dec 06, 2012	38.48	38.75	38.17	38.45	381,085	-0.07(-0.19%)
Dec 05, 2012	38.71	38.96	38.36	38.52	572,361	-0.11(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.